名糖産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/15 | 1,572 | 1,584 | 1,552 | 1,554 | -17 | -1.1% | 14,100 |
| 2018/01/12 | 1,589 | 1,590 | 1,570 | 1,571 | -24 | -1.5% | 10,900 |
| 2018/01/11 | 1,588 | 1,603 | 1,587 | 1,595 | +5 | +0.3% | 7,800 |
| 2018/01/10 | 1,593 | 1,595 | 1,589 | 1,590 | -2 | -0.1% | 4,300 |
| 2018/01/09 | 1,583 | 1,593 | 1,580 | 1,592 | +7 | +0.4% | 6,500 |
| 2018/01/05 | 1,590 | 1,590 | 1,572 | 1,585 | -4 | -0.3% | 6,300 |
| 2018/01/04 | 1,595 | 1,600 | 1,575 | 1,589 | +3 | +0.2% | 8,200 |
| 2017/12/29 | 1,599 | 1,599 | 1,580 | 1,586 | -13 | -0.8% | 3,400 |
| 2017/12/28 | 1,602 | 1,605 | 1,595 | 1,599 | -3 | -0.2% | 3,300 |
| 2017/12/27 | 1,587 | 1,605 | 1,587 | 1,602 | +15 | +0.9% | 12,800 |
| 2017/12/26 | 1,578 | 1,593 | 1,577 | 1,587 | +16 | +1% | 8,400 |
| 2017/12/25 | 1,563 | 1,575 | 1,563 | 1,571 | +8 | +0.5% | 7,600 |
| 2017/12/22 | 1,567 | 1,572 | 1,556 | 1,563 | -4 | -0.3% | 7,500 |
| 2017/12/21 | 1,587 | 1,587 | 1,560 | 1,567 | -20 | -1.3% | 7,500 |
| 2017/12/20 | 1,585 | 1,588 | 1,584 | 1,587 | +4 | +0.3% | 5,100 |
| 2017/12/19 | 1,600 | 1,600 | 1,579 | 1,583 | -10 | -0.6% | 8,300 |
| 2017/12/18 | 1,600 | 1,602 | 1,589 | 1,593 | ±0 | ±0% | 12,100 |
| 2017/12/15 | 1,588 | 1,594 | 1,577 | 1,593 | +4 | +0.3% | 14,700 |
| 2017/12/14 | 1,575 | 1,592 | 1,565 | 1,589 | +29 | +1.9% | 19,500 |
| 2017/12/13 | 1,555 | 1,567 | 1,555 | 1,560 | +3 | +0.2% | 14,800 |
| 2017/12/12 | 1,568 | 1,573 | 1,557 | 1,557 | -8 | -0.5% | 16,600 |
| 2017/12/11 | 1,555 | 1,569 | 1,554 | 1,565 | +11 | +0.7% | 12,700 |
| 2017/12/08 | 1,542 | 1,555 | 1,540 | 1,554 | +15 | +1% | 28,300 |
| 2017/12/07 | 1,529 | 1,543 | 1,529 | 1,539 | +13 | +0.9% | 12,100 |
| 2017/12/06 | 1,527 | 1,540 | 1,524 | 1,526 | +2 | +0.1% | 14,000 |
| 2017/12/05 | 1,519 | 1,529 | 1,519 | 1,524 | +3 | +0.2% | 8,500 |
| 2017/12/04 | 1,510 | 1,525 | 1,508 | 1,521 | +13 | +0.9% | 13,400 |
| 2017/12/01 | 1,502 | 1,515 | 1,502 | 1,508 | +3 | +0.2% | 9,600 |
| 2017/11/30 | 1,527 | 1,527 | 1,500 | 1,505 | -19 | -1.2% | 9,000 |
| 2017/11/29 | 1,510 | 1,525 | 1,508 | 1,524 | +15 | +1% | 11,200 |
| 2017/11/28 | 1,509 | 1,509 | 1,498 | 1,509 | +8 | +0.5% | 8,000 |
| 2017/11/27 | 1,497 | 1,507 | 1,489 | 1,501 | +3 | +0.2% | 14,800 |
| 2017/11/24 | 1,498 | 1,505 | 1,495 | 1,498 | ±0 | ±0% | 7,000 |
| 2017/11/22 | 1,511 | 1,511 | 1,492 | 1,498 | -8 | -0.5% | 7,500 |
| 2017/11/21 | 1,510 | 1,513 | 1,504 | 1,506 | -1 | -0.1% | 5,500 |
| 2017/11/20 | 1,500 | 1,511 | 1,497 | 1,507 | +2 | +0.1% | 5,700 |
| 2017/11/17 | 1,508 | 1,515 | 1,495 | 1,505 | +4 | +0.3% | 13,800 |
| 2017/11/16 | 1,484 | 1,509 | 1,484 | 1,501 | +18 | +1.2% | 11,000 |
| 2017/11/15 | 1,503 | 1,503 | 1,483 | 1,483 | -20 | -1.3% | 10,600 |
| 2017/11/14 | 1,508 | 1,511 | 1,502 | 1,503 | -9 | -0.6% | 8,200 |
| 2017/11/13 | 1,513 | 1,513 | 1,504 | 1,512 | -2 | -0.1% | 4,000 |
| 2017/11/10 | 1,498 | 1,519 | 1,498 | 1,514 | -10 | -0.7% | 10,200 |
| 2017/11/09 | 1,506 | 1,526 | 1,502 | 1,524 | +30 | +2% | 30,600 |
| 2017/11/08 | 1,500 | 1,501 | 1,482 | 1,494 | -5 | -0.3% | 9,200 |
| 2017/11/07 | 1,498 | 1,500 | 1,487 | 1,499 | +1 | +0.1% | 10,000 |
| 2017/11/06 | 1,505 | 1,510 | 1,494 | 1,498 | -7 | -0.5% | 13,800 |
| 2017/11/02 | 1,505 | 1,507 | 1,501 | 1,505 | -7 | -0.5% | 7,700 |
| 2017/11/01 | 1,508 | 1,515 | 1,502 | 1,512 | +4 | +0.3% | 12,800 |
| 2017/10/31 | 1,505 | 1,508 | 1,499 | 1,508 | +7 | +0.5% | 8,900 |
| 2017/10/30 | 1,504 | 1,504 | 1,490 | 1,501 | ±0 | ±0% | 23,400 |
1801～
1850
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「名糖産」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 名糖産 | 201,100円 | +5.1% | +4.8% | 1.99% | 17.02倍 | 0.62倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 甜菜糖 | 233,000円 | +8.0% | +6.8% | 3.43% | 36.27倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 岩塚菓 | 295,000円 | +16.2% | -31.9% | 1.02% | 16.84倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| やまみ | 494,000円 | +10.5% | -23.2% | 1.46% | 24.64倍 | 3.53倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 柿安本店 | 272,800円 | -2.3% | -19.4% | 3.12% | 23.75倍 | 1.80倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
